Paris - Delayed Quote EUR

Bouygues SA (EN.PA)

36.49 -0.22 (-0.60%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 36.72 36.84 36.43 36.49 36.49 493,497
Apr 23, 2024 36.27 36.73 36.27 36.71 36.71 661,104
Apr 22, 2024 36.28 36.40 36.06 36.15 36.15 446,102
Apr 19, 2024 35.92 36.16 35.69 36.12 36.12 642,697
Apr 18, 2024 36.19 36.27 35.97 36.09 36.09 615,616
Apr 17, 2024 35.89 36.54 35.85 36.19 36.19 788,530
Apr 16, 2024 35.94 36.03 35.66 35.89 35.89 851,833
Apr 15, 2024 35.89 36.29 35.89 36.15 36.15 993,407
Apr 12, 2024 35.76 36.17 35.76 35.81 35.81 610,843
Apr 11, 2024 36.10 36.27 35.59 35.65 35.65 713,715
Apr 10, 2024 36.44 36.53 35.98 36.08 36.08 599,319
Apr 9, 2024 36.86 36.86 36.38 36.38 36.38 778,103
Apr 8, 2024 36.70 37.01 36.65 36.93 36.93 544,675
Apr 5, 2024 37.36 37.38 36.49 36.66 36.66 858,376
Apr 4, 2024 37.92 38.00 37.64 37.67 37.67 666,888
Apr 3, 2024 37.74 37.91 37.50 37.91 37.91 507,082
Apr 2, 2024 37.64 38.26 37.64 37.76 37.76 883,963
Mar 28, 2024 38.06 38.24 37.82 37.83 37.83 965,487
Mar 27, 2024 37.71 38.12 37.71 37.97 37.97 461,556
Mar 26, 2024 37.63 37.79 37.46 37.65 37.65 772,511
Mar 25, 2024 37.74 37.82 37.47 37.65 37.65 543,936
Mar 22, 2024 37.98 38.17 37.76 37.76 37.76 619,890
Mar 21, 2024 38.00 38.25 37.82 38.08 38.08 618,626
Mar 20, 2024 37.42 37.90 37.36 37.90 37.90 557,381
Mar 19, 2024 37.64 37.66 37.34 37.48 37.48 579,394
Mar 18, 2024 37.26 37.73 37.21 37.64 37.64 585,582
Mar 15, 2024 36.99 37.59 36.94 37.30 37.30 3,961,507
Mar 14, 2024 37.03 37.14 36.82 37.00 37.00 723,896
Mar 13, 2024 37.19 37.22 36.90 36.99 36.99 691,834
Mar 12, 2024 36.99 37.22 36.84 37.13 37.13 642,448
Mar 11, 2024 36.42 36.96 36.37 36.96 36.96 764,682
Mar 8, 2024 36.53 36.75 36.34 36.63 36.63 608,991
Mar 7, 2024 36.00 36.69 35.99 36.39 36.39 939,218
Mar 6, 2024 36.39 36.62 36.15 36.15 36.15 873,996
Mar 5, 2024 36.00 36.43 36.00 36.37 36.37 703,027
Mar 4, 2024 36.06 36.09 35.80 36.01 36.01 831,856
Mar 1, 2024 36.62 36.70 35.94 36.11 36.11 1,140,020
Feb 29, 2024 36.88 36.96 36.31 36.57 36.57 2,600,058
Feb 28, 2024 36.54 37.01 36.45 36.95 36.95 1,095,947
Feb 27, 2024 34.60 36.78 34.60 36.70 36.70 3,223,506
Feb 26, 2024 34.20 34.22 33.84 33.98 33.98 807,880
Feb 23, 2024 34.40 34.64 33.65 34.26 34.26 1,353,168
Feb 22, 2024 34.93 35.12 34.72 34.82 34.82 826,213
Feb 21, 2024 34.55 34.83 34.50 34.81 34.81 653,687
Feb 20, 2024 34.21 34.57 34.14 34.57 34.57 665,923
Feb 19, 2024 34.23 34.54 34.02 34.26 34.26 670,205
Feb 16, 2024 34.47 34.67 34.25 34.30 34.30 837,758
Feb 15, 2024 33.56 34.29 33.56 34.29 34.29 1,116,860
Feb 14, 2024 32.97 33.45 32.97 33.40 33.40 787,358
Feb 13, 2024 33.27 33.40 32.92 33.01 33.01 559,424
Feb 12, 2024 32.94 33.27 32.90 33.17 33.17 577,313
Feb 9, 2024 32.88 33.07 32.62 32.95 32.95 946,132
Feb 8, 2024 33.34 33.34 32.75 32.87 32.87 1,017,632
Feb 7, 2024 33.81 33.86 33.35 33.35 33.35 689,186
Feb 6, 2024 33.70 33.84 33.54 33.79 33.79 399,430
Feb 5, 2024 33.86 33.99 33.56 33.75 33.75 471,124
Feb 2, 2024 33.90 34.03 33.72 33.82 33.82 442,486
Feb 1, 2024 33.90 34.10 33.67 33.82 33.82 612,427
Jan 31, 2024 34.05 34.18 33.90 33.98 33.98 808,125
Jan 30, 2024 34.09 34.23 33.80 33.89 33.89 727,654
Jan 29, 2024 35.20 35.25 34.02 34.02 34.02 1,098,357
Jan 26, 2024 35.10 35.34 35.06 35.21 35.21 458,716
Jan 25, 2024 34.93 35.12 34.84 35.12 35.12 372,623
Jan 24, 2024 34.80 35.05 34.70 35.05 35.05 473,695
Jan 23, 2024 35.30 35.36 34.64 34.64 34.64 519,784
Jan 22, 2024 34.83 35.38 34.83 35.24 35.24 650,373
Jan 19, 2024 34.68 34.95 34.68 34.68 34.68 736,428
Jan 18, 2024 34.77 34.78 34.43 34.58 34.58 582,091
Jan 17, 2024 35.34 35.35 34.47 34.79 34.79 874,489
Jan 16, 2024 35.46 35.73 35.28 35.42 35.42 614,064
Jan 15, 2024 35.29 35.54 35.29 35.47 35.47 674,608
Jan 12, 2024 35.64 35.97 35.64 35.77 35.77 597,443
Jan 11, 2024 35.67 35.70 35.41 35.46 35.46 571,827
Jan 10, 2024 35.53 35.63 35.38 35.57 35.57 566,595
Jan 9, 2024 35.52 35.62 35.37 35.62 35.62 618,875
Jan 8, 2024 34.95 35.51 34.84 35.51 35.51 611,680
Jan 5, 2024 34.78 35.16 34.65 35.01 35.01 527,847
Jan 4, 2024 34.44 34.92 34.43 34.92 34.92 565,866
Jan 3, 2024 34.62 34.87 34.24 34.44 34.44 753,332
Jan 2, 2024 34.30 34.71 34.30 34.66 34.66 642,732
Dec 29, 2023 34.22 34.40 34.06 34.12 34.12 426,569
Dec 28, 2023 34.35 34.40 34.02 34.22 34.22 541,475
Dec 27, 2023 34.31 34.38 34.04 34.32 34.32 402,443
Dec 22, 2023 34.43 34.63 34.29 34.30 34.30 340,158
Dec 21, 2023 34.33 34.39 34.13 34.39 34.39 434,877
Dec 20, 2023 34.28 34.42 34.21 34.37 34.37 632,904
Dec 19, 2023 34.46 34.61 34.15 34.21 34.21 711,901
Dec 18, 2023 35.32 35.32 34.42 34.45 34.45 969,115
Dec 15, 2023 35.72 35.83 35.21 35.50 35.50 2,057,925
Dec 14, 2023 35.90 36.25 35.56 35.69 35.69 1,209,609
Dec 13, 2023 35.96 36.07 35.78 35.82 35.82 736,122
Dec 12, 2023 36.23 36.35 35.97 35.97 35.97 591,720
Dec 11, 2023 35.99 36.22 35.90 36.19 36.19 771,400
Dec 8, 2023 35.66 36.04 35.55 36.01 36.01 868,495
Dec 7, 2023 35.50 35.78 35.47 35.78 35.78 780,927
Dec 6, 2023 35.11 35.61 35.09 35.52 35.52 939,700
Dec 5, 2023 34.77 35.08 34.69 35.08 35.08 613,937
Dec 4, 2023 35.00 35.12 34.81 34.81 34.81 565,662
Dec 1, 2023 35.00 35.14 34.90 35.05 35.05 488,327
Nov 30, 2023 35.10 35.29 34.91 34.91 34.91 1,407,378
Nov 29, 2023 34.94 35.17 34.88 35.14 35.14 594,965
Nov 28, 2023 34.87 34.96 34.70 34.94 34.94 397,200
Nov 27, 2023 34.86 35.00 34.79 34.88 34.88 575,199
Nov 24, 2023 34.66 34.93 34.66 34.93 34.93 442,034
Nov 23, 2023 34.70 34.75 34.49 34.62 34.62 300,473
Nov 22, 2023 34.62 34.71 34.51 34.69 34.69 415,154
Nov 21, 2023 34.66 34.72 34.38 34.55 34.55 601,349
Nov 20, 2023 34.78 34.91 34.49 34.51 34.51 592,566
Nov 17, 2023 34.67 34.91 34.67 34.83 34.83 715,857
Nov 16, 2023 34.84 34.95 34.64 34.64 34.64 594,725
Nov 15, 2023 34.68 35.03 34.64 34.87 34.87 988,791
Nov 14, 2023 34.48 34.74 34.35 34.65 34.65 1,076,494
Nov 13, 2023 33.96 34.43 33.94 34.32 34.32 1,018,305
Nov 10, 2023 33.83 33.99 33.79 33.97 33.97 492,009
Nov 9, 2023 33.70 33.96 33.63 33.92 33.92 724,294
Nov 8, 2023 33.43 33.79 33.31 33.69 33.69 591,557
Nov 7, 2023 33.37 33.64 33.27 33.48 33.48 778,051
Nov 6, 2023 33.62 33.65 33.38 33.43 33.43 543,397
Nov 3, 2023 33.35 33.72 33.29 33.54 33.54 827,617
Nov 2, 2023 33.26 33.37 33.07 33.25 33.25 841,595
Nov 1, 2023 33.22 33.29 32.87 33.05 33.05 818,112
Oct 31, 2023 33.00 33.80 32.64 33.21 33.21 1,867,609
Oct 30, 2023 31.54 31.81 31.53 31.80 31.80 801,381
Oct 27, 2023 31.52 31.79 31.47 31.52 31.52 582,378
Oct 26, 2023 31.12 31.48 31.06 31.39 31.39 603,451
Oct 25, 2023 31.46 31.50 31.08 31.27 31.27 722,948
Oct 24, 2023 31.44 31.62 31.30 31.53 31.53 836,603
Oct 23, 2023 31.11 31.54 31.10 31.44 31.44 747,136
Oct 20, 2023 31.24 31.46 30.89 31.17 31.17 761,499
Oct 19, 2023 31.53 31.55 31.08 31.47 31.47 597,501
Oct 18, 2023 32.14 32.24 31.51 31.63 31.63 812,252
Oct 17, 2023 32.11 32.45 32.04 32.24 32.24 470,246
Oct 16, 2023 32.26 32.31 31.79 32.15 32.15 713,456
Oct 13, 2023 32.05 32.51 32.05 32.20 32.20 1,050,794
Oct 12, 2023 32.50 32.53 32.00 32.07 32.07 633,388
Oct 11, 2023 32.68 32.68 32.14 32.39 32.39 916,105
Oct 10, 2023 32.70 33.01 32.70 32.85 32.85 792,052
Oct 9, 2023 32.56 32.63 32.32 32.49 32.49 530,318
Oct 6, 2023 32.00 32.61 31.95 32.61 32.61 800,523
Oct 5, 2023 32.16 32.18 31.69 31.85 31.85 593,195
Oct 4, 2023 32.00 32.28 31.82 32.06 32.06 498,046
Oct 3, 2023 32.67 32.78 31.98 32.05 32.05 842,939
Oct 2, 2023 33.11 33.30 32.70 32.78 32.78 713,379
Sep 29, 2023 33.12 33.45 33.04 33.14 33.14 875,714
Sep 28, 2023 33.21 33.31 33.00 33.05 33.05 822,193
Sep 27, 2023 33.19 33.25 32.99 33.14 33.14 700,549
Sep 26, 2023 33.24 33.34 32.94 33.20 33.20 695,226
Sep 25, 2023 33.23 33.47 33.16 33.40 33.40 694,297
Sep 22, 2023 33.53 33.53 33.14 33.34 33.34 641,954
Sep 21, 2023 33.72 33.79 33.49 33.72 33.72 616,965
Sep 20, 2023 33.64 34.03 33.64 33.91 33.91 865,523
Sep 19, 2023 33.24 33.60 33.22 33.60 33.60 708,608
Sep 18, 2023 33.17 33.34 33.17 33.30 33.30 681,037
Sep 15, 2023 33.00 33.54 33.00 33.34 33.34 2,779,598
Sep 14, 2023 32.44 32.98 32.40 32.91 32.91 1,487,746
Sep 13, 2023 32.30 32.41 31.87 32.11 32.11 589,282
Sep 12, 2023 31.96 32.33 31.93 32.33 32.33 684,546
Sep 11, 2023 31.82 32.14 31.82 32.00 32.00 672,815
Sep 8, 2023 31.57 31.76 31.33 31.76 31.76 621,840
Sep 7, 2023 31.39 31.73 31.22 31.54 31.54 611,622
Sep 6, 2023 31.13 31.55 31.09 31.51 31.51 588,612
Sep 5, 2023 31.38 31.44 31.00 31.23 31.23 464,869
Sep 4, 2023 31.93 31.97 31.39 31.49 31.49 713,179
Sep 1, 2023 31.87 32.06 31.80 31.83 31.83 609,631
Aug 31, 2023 31.90 32.07 31.71 31.90 31.90 1,728,659
Aug 30, 2023 31.73 31.89 31.61 31.83 31.83 470,688
Aug 29, 2023 31.61 31.79 31.54 31.73 31.73 726,520
Aug 28, 2023 31.44 31.66 31.43 31.62 31.62 530,198
Aug 25, 2023 31.30 31.50 31.24 31.29 31.29 344,845
Aug 24, 2023 31.37 31.55 31.32 31.35 31.35 516,373
Aug 23, 2023 31.37 31.47 31.28 31.33 31.33 367,416
Aug 22, 2023 31.15 31.50 31.11 31.37 31.37 418,372
Aug 21, 2023 31.13 31.33 30.95 31.02 31.02 473,731
Aug 18, 2023 31.10 31.23 30.75 31.20 31.20 621,317
Aug 17, 2023 31.18 31.34 31.06 31.19 31.19 562,777
Aug 16, 2023 31.71 31.71 31.27 31.34 31.34 634,434
Aug 15, 2023 32.00 32.01 31.57 31.79 31.79 547,087
Aug 14, 2023 31.74 32.15 31.70 31.99 31.99 601,245
Aug 11, 2023 32.21 32.21 31.67 31.80 31.80 813,251
Aug 10, 2023 32.13 32.39 32.09 32.34 32.34 487,532
Aug 9, 2023 32.11 32.29 31.98 32.06 32.06 528,173
Aug 8, 2023 32.19 32.35 31.86 31.96 31.96 615,393
Aug 7, 2023 32.24 32.43 32.11 32.26 32.26 585,562
Aug 4, 2023 32.46 32.48 32.12 32.34 32.34 653,754
Aug 3, 2023 31.56 32.34 31.46 32.32 32.32 1,101,785
Aug 2, 2023 32.25 32.27 31.72 31.82 31.82 1,067,315
Aug 1, 2023 32.44 32.72 32.36 32.46 32.46 689,314
Jul 31, 2023 32.86 33.07 32.54 32.57 32.57 1,174,951
Jul 28, 2023 31.97 33.22 31.88 33.21 33.21 1,857,175
Jul 27, 2023 31.96 32.22 31.87 31.90 31.90 982,381
Jul 26, 2023 31.78 31.96 31.56 31.83 31.83 574,809
Jul 25, 2023 31.90 31.96 31.70 31.82 31.82 553,514
Jul 24, 2023 31.60 32.13 31.59 31.91 31.91 842,802
Jul 21, 2023 31.67 31.78 31.45 31.66 31.66 597,173
Jul 20, 2023 31.41 31.87 31.40 31.63 31.63 723,452
Jul 19, 2023 31.00 31.48 30.99 31.34 31.34 1,088,597
Jul 18, 2023 30.50 30.92 30.45 30.92 30.92 847,922
Jul 17, 2023 30.59 30.73 30.46 30.53 30.53 505,491
Jul 14, 2023 30.43 30.82 30.43 30.51 30.51 672,131
Jul 13, 2023 29.91 30.44 29.84 30.39 30.39 848,211
Jul 12, 2023 29.80 29.99 29.73 29.79 29.79 874,019
Jul 11, 2023 29.40 29.75 29.28 29.71 29.71 637,340
Jul 10, 2023 29.31 29.47 29.19 29.26 29.26 571,762
Jul 7, 2023 29.10 29.53 28.83 29.37 29.37 822,504
Jul 6, 2023 29.97 29.97 29.03 29.17 29.17 1,634,138
Jul 5, 2023 30.70 30.73 30.10 30.20 30.20 1,023,749
Jul 4, 2023 30.76 30.85 30.64 30.77 30.77 550,344
Jul 3, 2023 30.84 31.10 30.72 30.72 30.72 883,022
Jun 30, 2023 30.74 31.10 30.63 30.76 30.76 1,262,705
Jun 29, 2023 30.31 30.77 30.29 30.63 30.63 1,402,334
Jun 28, 2023 29.95 30.39 29.95 30.32 30.32 1,304,458
Jun 27, 2023 29.69 29.90 29.43 29.90 29.90 652,361
Jun 26, 2023 29.58 29.58 29.23 29.50 29.50 678,945
Jun 23, 2023 29.59 29.84 29.56 29.60 29.60 655,293
Jun 22, 2023 29.77 30.06 29.64 29.73 29.73 793,072
Jun 21, 2023 29.95 30.02 29.79 29.86 29.86 510,832
Jun 20, 2023 29.94 30.06 29.87 29.95 29.95 547,405
Jun 19, 2023 30.41 30.41 29.96 30.00 30.00 753,200
Jun 16, 2023 30.30 30.54 30.13 30.45 30.45 1,512,504
Jun 15, 2023 30.04 30.30 30.00 30.30 30.30 1,184,015
Jun 14, 2023 29.91 30.34 29.84 30.12 30.12 906,876
Jun 13, 2023 30.20 30.21 29.58 29.83 29.83 1,146,977
Jun 12, 2023 30.38 30.44 30.07 30.09 30.09 696,616
Jun 9, 2023 30.38 30.57 30.27 30.33 30.33 544,157
Jun 8, 2023 30.35 30.59 30.27 30.31 30.31 720,918
Jun 7, 2023 30.15 30.42 30.07 30.28 30.28 930,462
Jun 6, 2023 30.20 30.20 29.87 30.11 30.11 1,057,352
Jun 5, 2023 30.54 30.66 30.26 30.26 30.26 718,404
Jun 2, 2023 30.35 30.51 30.22 30.43 30.43 837,414
Jun 1, 2023 30.04 30.32 29.95 30.20 30.20 733,070
May 31, 2023 30.02 30.20 29.82 29.96 29.96 2,701,048
May 30, 2023 30.53 30.55 30.17 30.17 30.17 922,168
May 29, 2023 30.41 30.54 30.28 30.49 30.49 638,001
May 26, 2023 30.23 30.39 29.86 30.24 30.24 1,014,313
May 25, 2023 30.57 30.57 30.05 30.12 30.12 723,963
May 24, 2023 30.65 30.71 30.28 30.45 30.45 961,900
May 23, 2023 30.64 30.70 30.46 30.66 30.66 928,185
May 22, 2023 30.87 31.00 30.52 30.54 30.54 1,183,773
May 19, 2023 30.78 31.11 30.58 30.98 30.98 977,336
May 18, 2023 30.73 30.84 30.61 30.69 30.69 808,750
May 17, 2023 30.50 30.71 30.24 30.55 30.55 1,133,778
May 16, 2023 31.62 31.62 30.44 30.59 30.59 2,540,099
May 15, 2023 31.65 31.92 31.61 31.77 31.77 962,398
May 12, 2023 31.69 31.87 31.57 31.61 31.61 936,113
May 11, 2023 32.02 32.14 31.38 31.55 31.55 991,910
May 10, 2023 32.16 32.22 31.91 31.98 31.98 1,622,868
May 9, 2023 32.14 32.15 31.93 32.13 32.13 940,198
May 8, 2023 31.63 32.20 31.50 32.10 32.10 825,551
May 5, 2023 31.41 31.61 31.35 31.61 31.61 1,030,481
May 4, 2023 31.37 31.44 31.14 31.22 31.22 1,660,373
May 3, 2023 1.80 Dividend
May 3, 2023 31.11 31.44 30.94 31.35 31.35 1,279,416
May 2, 2023 33.21 33.26 32.69 32.70 30.90 1,405,952
Apr 28, 2023 32.90 33.25 32.67 33.20 31.37 1,242,233
Apr 27, 2023 32.70 32.85 32.52 32.79 30.99 569,666
Apr 26, 2023 32.17 32.84 32.07 32.74 30.94 1,615,781
Apr 25, 2023 32.48 32.48 31.94 32.02 30.26 1,537,740
Apr 24, 2023 32.56 32.68 32.48 32.48 30.69 722,467

Related Tickers

DG.PA Vinci SA
111.55
+0.04%
 
FGR.PA Eiffage SA
100.25
-0.20%
 
SPIE.PA SPIE SA
34.00
+1.25%
 
ANA.MC Acciona, S.A.
107.40
-1.20%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
38.36
-0.31%
 
HOT.F HOCHTIEF Aktiengesellschaft
104.30
-0.38%
 
FGRp.XC
 
CFEB.BR Compagnie d'Entreprises CFE SA
7.57
-0.66%
 
VCISY Vinci SA
29.75
-0.35%
 
ARCAD.AS Arcadis NV
60.00
-0.25%